Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 11, 2024 3.750 3.801 3.750 3.790 121,118 +0.06(+1.61%)
Oct 10, 2024 3.710 3.800 3.700 3.730 205,713 -0.02(-0.53%)
Oct 09, 2024 3.730 3.795 3.720 3.750 165,379 +0.01(+0.27%)
Oct 08, 2024 3.730 3.785 3.707 3.740 148,513 -0.02(-0.53%)
Oct 07, 2024 3.750 3.779 3.705 3.760 184,062 +0.02(+0.53%)
Oct 04, 2024 3.760 3.830 3.715 3.740 219,718 +0.06(+1.63%)
Oct 03, 2024 3.760 3.785 3.680 3.680 229,821 -0.09(-2.39%)
Oct 02, 2024 3.800 3.849 3.760 3.770 175,024 -0.03(-0.79%)
Oct 01, 2024 3.980 3.980 3.800 3.800 315,950 -0.20(-5.00%)
Sep 30, 2024 3.940 4.010 3.880 4.000 299,824 +0.04(+1.01%)
Sep 27, 2024 4.116 4.140 3.921 3.960 455,145 -0.07(-1.70%)
Sep 26, 2024 4.048 4.116 4.028 4.028 181,207 +0.03(+0.73%)
Sep 25, 2024 4.048 4.048 3.960 3.999 197,389 -0.05(-1.20%)
Sep 24, 2024 3.999 4.097 3.999 4.048 366,317 +0.06(+1.47%)
Sep 23, 2024 3.989 4.058 3.970 3.989 268,788 +0.02(+0.49%)
Sep 20, 2024 4.097 4.160 3.970 3.970 1,894,062 -0.20(-4.68%)
Sep 19, 2024 4.194 4.194 4.043 4.165 222,580 +0.07(+1.67%)
Sep 18, 2024 4.145 4.282 4.077 4.097 289,414 -0.02(-0.47%)
Sep 17, 2024 4.097 4.262 4.043 4.116 321,190 +0.05(+1.20%)
Sep 16, 2024 4.067 4.097 3.950 4.067 285,786 +0.02(+0.48%)
Sep 13, 2024 3.950 4.067 3.936 4.048 289,953 +0.19(+4.80%)
Sep 12, 2024 3.862 3.906 3.828 3.862 166,767 +0.05(+1.28%)
Sep 11, 2024 3.872 3.877 3.755 3.814 198,318 -0.08(-2.01%)
Sep 10, 2024 3.833 3.923 3.775 3.892 193,819 +0.09(+2.31%)
Sep 09, 2024 3.960 3.980 3.804 3.804 237,202 -0.18(-4.41%)
Sep 06, 2024 3.862 4.023 3.828 3.980 228,880 +0.16(+4.08%)
Sep 05, 2024 3.950 3.975 3.819 3.823 366,984 -0.09(-2.24%)
Sep 04, 2024 3.872 3.999 3.843 3.911 248,316 +0.04(+1.01%)
Sep 03, 2024 3.999 4.033 3.862 3.872 323,701 -0.13(-3.17%)
Aug 30, 2024 4.097 4.140 3.960 3.999 393,095 -0.08(-1.91%)
Aug 29, 2024 3.999 4.111 3.926 4.077 217,906 +0.14(+3.47%)
Aug 28, 2024 3.999 4.033 3.940 3.940 204,323 -0.08(-1.94%)
Aug 27, 2024 3.999 4.092 3.960 4.019 213,489 -0.02(-0.48%)
Aug 26, 2024 4.019 4.175 4.019 4.038 378,314 +0.06(+1.47%)
Aug 23, 2024 3.697 3.980 3.694 3.980 306,998 +0.33(+9.09%)
Aug 22, 2024 3.706 3.716 3.643 3.648 168,510 -0.07(-1.84%)
Aug 21, 2024 3.716 3.736 3.638 3.716 121,291 +0.04(+1.06%)
Aug 20, 2024 3.706 3.736 3.667 3.677 147,388 -0.05(-1.31%)
Aug 19, 2024 3.619 3.736 3.609 3.726 250,633 +0.11(+2.96%)
Aug 16, 2024 3.619 3.677 3.570 3.619 264,479 -0.01(-0.27%)
Aug 15, 2024 3.658 3.716 3.589 3.628 242,903 +0.06(+1.64%)
Aug 14, 2024 3.638 3.648 3.550 3.570 142,860 -0.04(-1.08%)
Aug 13, 2024 3.550 3.638 3.502 3.609 199,574 +0.11(+3.06%)
Aug 12, 2024 3.667 3.667 3.414 3.502 436,740 -0.17(-4.52%)
Aug 09, 2024 3.716 3.799 3.521 3.667 371,488 -0.09(-2.34%)
Aug 08, 2024 3.706 3.789 3.658 3.755 296,231 +0.10(+2.67%)
Aug 07, 2024 3.833 3.833 3.589 3.658 326,950 -0.04(-1.06%)
Aug 06, 2024 3.628 3.765 3.550 3.697 200,451 +0.09(+2.43%)
Aug 05, 2024 3.609 3.658 3.492 3.609 370,111 -0.15(-3.90%)
Aug 02, 2024 3.794 3.872 3.745 3.755 232,618 -0.15(-3.75%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.